Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.117 | 3.171 | 2.973 | 2.982 | 402,997 | -0.14(-4.61%) |
Nov 27, 2020 | 3.126 | 3.189 | 3.072 | 3.126 | 270,426 | -0.05(-1.42%) |
Nov 25, 2020 | 3.126 | 3.288 | 3.063 | 3.171 | 341,030 | +0.01(+0.28%) |
Nov 24, 2020 | 3.108 | 3.261 | 3.094 | 3.162 | 438,471 | +0.09(+2.93%) |
Nov 23, 2020 | 2.792 | 3.261 | 2.783 | 3.072 | 1,209,355 | +0.33(+12.17%) |
Nov 20, 2020 | 2.657 | 2.792 | 2.657 | 2.738 | 560,724 | +0.05(+1.67%) |
Nov 19, 2020 | 2.639 | 2.720 | 2.599 | 2.693 | 334,060 | +0.05(+1.70%) |
Nov 18, 2020 | 2.657 | 2.810 | 2.648 | 2.648 | 397,723 | +0.01(+0.34%) |
Nov 17, 2020 | 2.702 | 2.765 | 2.639 | 2.639 | 322,443 | -0.01(-0.34%) |
Nov 16, 2020 | 2.630 | 2.698 | 2.567 | 2.648 | 463,938 | +0.10(+3.89%) |
Nov 13, 2020 | 2.639 | 2.675 | 2.540 | 2.549 | 537,855 | -0.03(-1.05%) |
Nov 12, 2020 | 2.973 | 2.973 | 2.567 | 2.576 | 580,700 | -0.42(-14.11%) |
Nov 11, 2020 | 3.018 | 3.135 | 2.923 | 3.000 | 532,315 | +0.00(+0.00%) |
Nov 10, 2020 | 2.937 | 3.009 | 2.883 | 3.000 | 259,052 | +0.15(+5.38%) |
Nov 09, 2020 | 2.792 | 3.018 | 2.702 | 2.847 | 793,053 | +0.36(+14.49%) |
Nov 06, 2020 | 2.504 | 2.554 | 2.459 | 2.486 | 435,724 | -0.03(-1.08%) |
Nov 05, 2020 | 2.504 | 2.585 | 2.468 | 2.513 | 319,408 | +0.07(+2.95%) |
Nov 04, 2020 | 2.657 | 2.711 | 2.432 | 2.441 | 706,929 | -0.20(-7.51%) |
Nov 03, 2020 | 2.720 | 2.747 | 2.585 | 2.639 | 760,625 | -0.07(-2.66%) |
Nov 02, 2020 | 2.558 | 2.729 | 2.459 | 2.711 | 772,916 | +0.19(+7.50%) |
Oct 30, 2020 | 2.576 | 2.594 | 2.351 | 2.522 | 540,631 | -0.04(-1.41%) |
Oct 29, 2020 | 2.459 | 2.576 | 2.351 | 2.558 | 550,074 | +0.05(+2.16%) |
Oct 28, 2020 | 2.522 | 2.576 | 2.477 | 2.504 | 491,270 | -0.08(-3.14%) |
Oct 27, 2020 | 2.594 | 2.647 | 2.531 | 2.585 | 313,254 | +0.00(+0.00%) |
Oct 26, 2020 | 2.621 | 2.635 | 2.504 | 2.585 | 953,261 | -0.11(-4.01%) |
Oct 23, 2020 | 2.729 | 2.765 | 2.630 | 2.693 | 487,345 | -0.03(-0.99%) |
Oct 22, 2020 | 2.729 | 2.765 | 2.711 | 2.720 | 290,014 | -0.03(-0.98%) |
Oct 21, 2020 | 2.792 | 2.792 | 2.711 | 2.747 | 259,578 | -0.04(-1.29%) |
Oct 20, 2020 | 2.829 | 2.874 | 2.720 | 2.783 | 320,465 | -0.01(-0.32%) |
Oct 19, 2020 | 2.883 | 2.919 | 2.779 | 2.792 | 389,356 | -0.08(-2.82%) |
Oct 16, 2020 | 2.892 | 3.009 | 2.820 | 2.874 | 247,113 | -0.04(-1.24%) |
Oct 15, 2020 | 2.801 | 2.964 | 2.801 | 2.910 | 270,103 | +0.05(+1.89%) |
Oct 14, 2020 | 2.919 | 3.024 | 2.856 | 2.856 | 243,590 | -0.05(-1.86%) |
Oct 13, 2020 | 2.982 | 3.018 | 2.865 | 2.910 | 293,915 | -0.12(-3.87%) |
Oct 12, 2020 | 3.117 | 3.117 | 3.018 | 3.027 | 301,822 | -0.12(-3.73%) |
Oct 09, 2020 | 3.288 | 3.313 | 3.117 | 3.144 | 124,445 | -0.10(-3.06%) |
Oct 08, 2020 | 3.153 | 3.270 | 3.108 | 3.243 | 189,404 | +0.14(+4.35%) |
Oct 07, 2020 | 3.198 | 3.198 | 3.027 | 3.108 | 357,477 | +0.00(+0.00%) |
Oct 06, 2020 | 3.324 | 3.396 | 3.054 | 3.108 | 430,102 | -0.19(-5.74%) |
Oct 05, 2020 | 3.216 | 3.342 | 3.189 | 3.297 | 287,395 | +0.10(+3.10%) |
Oct 02, 2020 | 3.072 | 3.220 | 3.018 | 3.198 | 223,468 | +0.07(+2.31%) |
Oct 01, 2020 | 3.189 | 3.198 | 3.063 | 3.126 | 269,273 | -0.08(-2.53%) |
Sep 30, 2020 | 2.883 | 3.279 | 2.865 | 3.207 | 814,724 | +0.32(+11.25%) |
Sep 29, 2020 | 2.874 | 3.050 | 2.820 | 2.883 | 736,962 | +0.17(+6.31%) |
Sep 28, 2020 | 2.747 | 2.765 | 2.648 | 2.711 | 449,577 | -0.01(-0.33%) |
Sep 25, 2020 | 2.747 | 2.810 | 2.693 | 2.720 | 305,950 | -0.05(-1.95%) |
Sep 24, 2020 | 2.820 | 2.865 | 2.657 | 2.774 | 621,412 | -0.05(-1.60%) |
Sep 23, 2020 | 3.045 | 3.090 | 2.774 | 2.820 | 442,385 | -0.23(-7.40%) |
Sep 22, 2020 | 3.162 | 3.171 | 2.883 | 3.045 | 838,415 | -0.12(-3.70%) |
Sep 21, 2020 | 3.297 | 3.315 | 3.085 | 3.162 | 362,656 | -0.21(-6.15%) |
Sep 18, 2020 | 3.414 | 3.414 | 3.270 | 3.369 | 289,298 | +0.00(+0.00%) |
Sep 17, 2020 | 3.261 | 3.387 | 3.234 | 3.369 | 325,869 | +0.10(+3.03%) |
Sep 16, 2020 | 3.180 | 3.324 | 3.126 | 3.270 | 1,212,684 | +0.10(+3.13%) |
Sep 15, 2020 | 3.252 | 3.252 | 3.153 | 3.171 | 333,511 | -0.07(-2.22%) |
Sep 14, 2020 | 3.243 | 3.261 | 3.198 | 3.243 | 901,522 | +0.05(+1.41%) |
Sep 11, 2020 | 3.207 | 3.247 | 3.180 | 3.198 | 1,008,327 | +0.00(+0.00%) |
Sep 10, 2020 | 3.144 | 3.270 | 3.135 | 3.198 | 472,160 | +0.06(+2.01%) |
Sep 09, 2020 | 3.072 | 3.243 | 3.072 | 3.135 | 341,386 | +0.05(+1.46%) |
Sep 08, 2020 | 3.243 | 3.243 | 3.072 | 3.090 | 446,637 | -0.07(-2.28%) |
Sep 04, 2020 | 3.225 | 3.270 | 3.108 | 3.162 | 490,786 | -0.04(-1.13%) |
Sep 03, 2020 | 3.234 | 3.279 | 3.110 | 3.198 | 317,287 | -0.05(-1.39%) |
Sep 02, 2020 | 3.387 | 3.387 | 3.216 | 3.243 | 360,714 | -0.13(-3.74%) |